Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	25.30	26.02	25.30	25.81	395,900	+0.41(+1.61%)
Jun 29, 2004	24.52	25.47	24.21	25.40	440,100	+0.94(+3.84%)
Jun 28, 2004	25.20	25.69	24.30	24.46	375,700	-0.73(-2.90%)
Jun 25, 2004	24.50	25.20	24.35	25.19	537,300	+0.68(+2.77%)
Jun 24, 2004	24.39	25.08	24.16	24.51	402,700	-0.26(-1.05%)
Jun 23, 2004	23.98	24.95	23.55	24.77	538,400	+0.75(+3.12%)
Jun 22, 2004	23.40	24.24	23.28	24.02	484,800	+0.57(+2.43%)
Jun 21, 2004	23.60	23.91	23.35	23.45	340,600	-0.14(-0.59%)
Jun 18, 2004	23.59	24.33	23.06	23.59	592,100	-0.13(-0.55%)
Jun 17, 2004	24.59	24.59	23.50	23.72	392,200	-0.75(-3.06%)
Jun 16, 2004	24.98	25.34	24.36	24.47	605,700	-0.53(-2.12%)
Jun 15, 2004	24.60	25.43	24.60	25.00	315,900	+0.70(+2.88%)
Jun 14, 2004	24.87	24.90	24.30	24.30	448,900	-0.59(-2.37%)
Jun 10, 2004	25.65	25.87	24.52	24.89	474,500	-0.52(-2.05%)
Jun 09, 2004	26.00	26.18	25.20	25.41	674,500	-0.90(-3.42%)
Jun 08, 2004	25.67	26.48	25.45	26.31	511,000	+0.29(+1.11%)
Jun 07, 2004	25.57	26.02	25.29	26.02	279,000	+0.80(+3.17%)
Jun 04, 2004	24.80	25.52	24.57	25.22	309,900	+0.84(+3.45%)
Jun 03, 2004	25.16	25.38	24.28	24.38	381,100	-0.94(-3.71%)
Jun 02, 2004	25.93	26.18	25.08	25.32	398,900	-0.79(-3.03%)
Jun 01, 2004	25.74	26.19	25.50	26.11	344,400	+0.28(+1.08%)
May 28, 2004	25.70	25.84	25.30	25.83	301,500	+0.23(+0.90%)
May 27, 2004	26.03	26.03	25.20	25.60	626,300	-0.38(-1.46%)
May 26, 2004	25.29	26.02	24.80	25.98	585,100	+0.69(+2.73%)
May 25, 2004	24.43	25.30	24.08	25.29	590,700	+0.94(+3.86%)
May 24, 2004	24.23	24.70	24.19	24.35	292,100	+0.30(+1.25%)
May 21, 2004	23.63	24.30	23.60	24.05	535,200	+0.50(+2.12%)
May 20, 2004	23.62	23.87	23.17	23.55	458,500	+0.01(+0.04%)
May 19, 2004	23.68	24.90	23.45	23.54	594,400	-0.11(-0.47%)
May 18, 2004	23.60	23.90	23.37	23.65	255,800	+0.46(+1.98%)
May 17, 2004	23.43	23.78	23.17	23.19	303,300	-0.62(-2.60%)
May 14, 2004	24.25	24.35	23.50	23.81	276,300	-0.19(-0.79%)
May 13, 2004	24.12	24.56	23.75	24.00	450,300	-0.46(-1.88%)
May 12, 2004	24.86	25.07	23.21	24.46	699,700	-0.37(-1.49%)
May 11, 2004	24.05	24.85	23.99	24.83	521,800	+1.06(+4.46%)
May 10, 2004	23.56	24.30	23.15	23.77	783,000	-0.23(-0.96%)
May 07, 2004	23.93	25.08	23.85	24.00	630,600	+0.02(+0.08%)
May 06, 2004	23.73	24.24	23.32	23.98	520,200	-0.12(-0.50%)
May 05, 2004	24.40	24.49	23.78	24.10	386,600	+0.13(+0.54%)
May 04, 2004	23.60	24.39	23.30	23.97	661,900	+0.69(+2.96%)
May 03, 2004	23.86	24.05	22.90	23.28	996,000	+0.53(+2.33%)
Apr 30, 2004	23.71	23.74	22.62	22.75	992,900	-0.60(-2.57%)
Apr 29, 2004	25.02	25.06	23.14	23.35	1,577,800	-1.78(-7.08%)
Apr 28, 2004	25.50	25.69	25.00	25.13	814,300	-0.31(-1.22%)
Apr 27, 2004	26.23	26.65	25.44	25.44	1,423,300	-1.30(-4.86%)
Apr 26, 2004	26.25	27.61	26.05	26.74	1,568,400	-0.69(-2.52%)
Apr 23, 2004	26.74	27.88	26.74	27.43	612,300	+0.59(+2.20%)
Apr 22, 2004	27.57	27.70	26.60	26.84	1,135,300	-1.14(-4.07%)
Apr 21, 2004	27.60	28.46	27.50	27.98	521,800	+0.58(+2.12%)
Apr 20, 2004	28.01	28.64	27.33	27.40	402,300	-0.57(-2.04%)
Apr 19, 2004	27.47	28.17	27.40	27.97	408,500	+0.32(+1.16%)
Apr 16, 2004	28.00	28.05	27.15	27.65	524,000	-0.50(-1.78%)
Apr 15, 2004	29.38	29.58	28.05	28.15	1,006,600	-1.22(-4.15%)
Apr 14, 2004	29.56	30.48	29.14	29.37	605,200	-0.43(-1.44%)
Apr 13, 2004	30.68	30.95	29.30	29.80	435,900	-0.93(-3.03%)
Apr 12, 2004	30.82	31.04	30.22	30.73	444,100	+0.02(+0.07%)
Apr 08, 2004	31.34	31.50	30.52	30.71	405,000	-0.28(-0.90%)
Apr 07, 2004	30.80	31.37	30.12	30.99	518,400	+0.14(+0.45%)
Apr 06, 2004	30.80	31.65	30.76	30.85	802,100	-0.65(-2.06%)
Apr 05, 2004	30.85	31.51	30.75	31.50	578,600	+0.76(+2.47%)
Apr 02, 2004	30.44	31.10	30.26	30.74	835,500	+0.91(+3.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.